Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 28.03 | 28.16 | 27.46 | 27.95 | 123,937 | -0.32(-1.13%) |
Sep 27, 2012 | 27.93 | 28.36 | 27.82 | 28.27 | 157,597 | +0.57(+2.06%) |
Sep 26, 2012 | 28.08 | 28.19 | 27.67 | 27.70 | 174,292 | -0.29(-1.04%) |
Sep 25, 2012 | 28.31 | 28.51 | 27.95 | 27.99 | 253,556 | -0.19(-0.67%) |
Sep 24, 2012 | 28.02 | 28.34 | 27.94 | 28.18 | 193,375 | -0.06(-0.21%) |
Sep 21, 2012 | 29.30 | 29.30 | 28.03 | 28.24 | 369,523 | +0.12(+0.43%) |
Sep 20, 2012 | 27.99 | 28.38 | 27.92 | 28.12 | 196,922 | -0.27(-0.95%) |
Sep 19, 2012 | 28.38 | 28.64 | 28.10 | 28.39 | 290,753 | +0.16(+0.57%) |
Sep 18, 2012 | 28.98 | 28.98 | 27.99 | 28.23 | 309,852 | -0.88(-3.02%) |
Sep 17, 2012 | 29.76 | 29.82 | 29.07 | 29.11 | 175,682 | -0.82(-2.74%) |
Sep 14, 2012 | 29.11 | 30.02 | 29.08 | 29.93 | 402,911 | +0.74(+2.54%) |
Sep 13, 2012 | 28.86 | 29.22 | 28.38 | 29.19 | 406,449 | +0.29(+1.00%) |
Sep 12, 2012 | 28.76 | 29.51 | 28.48 | 28.90 | 457,426 | -0.56(-1.90%) |
Sep 11, 2012 | 29.74 | 30.23 | 29.44 | 29.46 | 413,425 | -0.36(-1.21%) |
Sep 10, 2012 | 29.75 | 30.20 | 29.64 | 29.82 | 399,407 | -0.05(-0.17%) |
Sep 07, 2012 | 29.53 | 29.98 | 29.38 | 29.87 | 275,893 | +0.53(+1.81%) |
Sep 06, 2012 | 28.42 | 29.54 | 28.42 | 29.34 | 479,496 | +1.33(+4.75%) |
Sep 05, 2012 | 27.89 | 28.18 | 27.65 | 28.01 | 202,938 | +0.11(+0.39%) |
Sep 04, 2012 | 27.58 | 28.20 | 27.35 | 27.90 | 257,770 | +0.21(+0.76%) |
Aug 31, 2012 | 27.79 | 27.85 | 27.19 | 27.69 | 347,423 | +0.23(+0.84%) |
Aug 30, 2012 | 27.46 | 27.62 | 27.02 | 27.46 | 237,267 | -0.16(-0.58%) |
Aug 29, 2012 | 26.94 | 27.65 | 26.68 | 27.62 | 326,937 | +0.84(+3.14%) |
Aug 27, 2012 | 26.56 | 26.87 | 26.00 | 26.78 | 241,703 | +0.39(+1.48%) |
Aug 24, 2012 | 26.31 | 26.56 | 26.02 | 26.39 | 99,794 | +0.05(+0.19%) |
Aug 23, 2012 | 26.18 | 26.42 | 26.00 | 26.34 | 157,435 | +0.10(+0.38%) |
Aug 22, 2012 | 26.45 | 26.64 | 26.03 | 26.24 | 208,871 | -0.39(-1.46%) |
Aug 21, 2012 | 26.91 | 27.36 | 26.52 | 26.63 | 136,115 | -0.20(-0.75%) |
Aug 20, 2012 | 26.94 | 27.04 | 26.32 | 26.83 | 129,392 | -0.25(-0.92%) |
Aug 17, 2012 | 26.84 | 27.30 | 26.67 | 27.08 | 208,116 | +0.31(+1.16%) |
Aug 16, 2012 | 26.55 | 26.82 | 26.20 | 26.77 | 222,783 | +0.06(+0.22%) |
Aug 15, 2012 | 26.49 | 26.93 | 26.40 | 26.71 | 212,873 | +0.20(+0.75%) |
Aug 14, 2012 | 26.94 | 27.35 | 26.41 | 26.51 | 114,787 | -0.31(-1.16%) |
Aug 13, 2012 | 26.53 | 26.82 | 25.95 | 26.82 | 227,596 | +0.29(+1.09%) |
Aug 10, 2012 | 26.92 | 27.08 | 26.10 | 26.53 | 182,059 | -0.47(-1.74%) |
Aug 09, 2012 | 26.75 | 27.33 | 26.38 | 27.00 | 414,563 | +0.25(+0.93%) |
Aug 08, 2012 | 26.62 | 27.04 | 26.46 | 26.75 | 251,782 | -0.01(-0.04%) |
Aug 07, 2012 | 27.31 | 27.50 | 26.69 | 26.76 | 525,402 | -0.24(-0.89%) |
Aug 06, 2012 | 27.01 | 27.10 | 26.56 | 27.00 | 301,509 | +0.14(+0.52%) |
Aug 03, 2012 | 26.23 | 27.08 | 26.07 | 26.86 | 437,275 | +1.29(+5.04%) |
Aug 02, 2012 | 25.00 | 25.98 | 24.87 | 25.57 | 384,319 | +0.48(+1.91%) |
Aug 01, 2012 | 26.40 | 26.44 | 25.07 | 25.09 | 442,104 | -1.07(-4.09%) |
Jul 31, 2012 | 26.05 | 26.36 | 25.78 | 26.16 | 263,350 | -0.05(-0.19%) |
Jul 30, 2012 | 26.47 | 26.68 | 26.00 | 26.21 | 250,183 | -0.21(-0.79%) |
Jul 27, 2012 | 25.72 | 26.81 | 25.62 | 26.42 | 297,531 | +0.91(+3.57%) |
Jul 26, 2012 | 26.14 | 26.20 | 25.36 | 25.51 | 348,883 | -0.61(-2.34%) |
Jul 25, 2012 | 26.23 | 26.80 | 25.57 | 26.12 | 547,728 | +0.22(+0.85%) |
Jul 24, 2012 | 27.15 | 27.96 | 25.30 | 25.90 | 725,588 | -0.72(-2.70%) |
Jul 23, 2012 | 26.47 | 27.11 | 26.20 | 26.62 | 308,273 | -0.53(-1.95%) |
Jul 20, 2012 | 27.14 | 27.54 | 27.02 | 27.15 | 486,662 | -0.32(-1.16%) |
Jul 19, 2012 | 27.53 | 27.82 | 27.21 | 27.47 | 418,289 | +0.12(+0.44%) |
Jul 18, 2012 | 26.47 | 27.74 | 26.34 | 27.35 | 341,661 | +0.77(+2.90%) |
Jul 17, 2012 | 26.45 | 26.69 | 26.09 | 26.58 | 219,375 | +0.31(+1.18%) |
Jul 16, 2012 | 26.23 | 26.51 | 26.01 | 26.27 | 149,936 | -0.17(-0.64%) |
Jul 13, 2012 | 25.38 | 26.50 | 25.28 | 26.44 | 357,275 | +1.30(+5.17%) |
Jul 12, 2012 | 24.86 | 25.47 | 24.48 | 25.14 | 230,542 | +0.05(+0.20%) |
Jul 11, 2012 | 25.39 | 25.44 | 24.89 | 25.09 | 205,068 | -0.21(-0.83%) |
Jul 10, 2012 | 25.54 | 25.79 | 25.14 | 25.30 | 216,802 | +0.04(+0.16%) |
Jul 09, 2012 | 25.71 | 25.76 | 25.15 | 25.26 | 303,912 | -0.53(-2.06%) |
Jul 06, 2012 | 25.83 | 26.07 | 25.53 | 25.79 | 221,896 | -0.39(-1.49%) |
Jul 05, 2012 | 25.46 | 26.44 | 25.45 | 26.18 | 480,778 | +0.61(+2.39%) |
Jul 03, 2012 | 24.86 | 25.66 | 24.66 | 25.57 | 214,549 | +0.68(+2.73%) |
Jul 02, 2012 | 23.90 | 24.89 | 23.64 | 24.89 | 633,224 | +1.20(+5.07%) |
Jun 29, 2012 | 23.10 | 23.99 | 22.79 | 23.69 | 545,213 | +1.19(+5.29%) |
Jun 28, 2012 | 22.15 | 22.52 | 21.89 | 22.50 | 357,844 | +0.07(+0.31%) |
Jun 27, 2012 | 22.16 | 22.56 | 21.93 | 22.43 | 419,862 | +0.25(+1.13%) |
Jun 26, 2012 | 22.39 | 22.50 | 21.25 | 22.18 | 690,000 | -0.13(-0.58%) |
Jun 25, 2012 | 23.37 | 23.56 | 22.26 | 22.31 | 346,793 | -1.55(-6.50%) |
Jun 22, 2012 | 23.93 | 24.11 | 23.42 | 23.86 | 962,041 | +0.15(+0.63%) |
Jun 21, 2012 | 24.70 | 24.70 | 23.41 | 23.71 | 282,742 | -0.97(-3.93%) |
Jun 20, 2012 | 25.04 | 25.25 | 24.59 | 24.68 | 116,224 | -0.39(-1.56%) |
Jun 19, 2012 | 24.54 | 25.34 | 24.39 | 25.07 | 248,091 | +0.74(+3.04%) |
Jun 18, 2012 | 24.24 | 24.68 | 24.08 | 24.33 | 291,756 | -0.17(-0.69%) |
Jun 15, 2012 | 24.48 | 24.53 | 24.00 | 24.50 | 264,359 | +0.15(+0.62%) |
Jun 14, 2012 | 23.67 | 24.44 | 23.56 | 24.35 | 333,472 | +0.79(+3.35%) |
Jun 13, 2012 | 24.19 | 24.49 | 23.45 | 23.56 | 433,248 | -0.79(-3.24%) |
Jun 12, 2012 | 24.39 | 24.62 | 23.92 | 24.35 | 423,738 | +0.17(+0.70%) |
Jun 11, 2012 | 25.75 | 25.79 | 24.13 | 24.18 | 225,930 | -1.25(-4.92%) |
Jun 08, 2012 | 24.97 | 25.58 | 24.68 | 25.43 | 144,699 | +0.37(+1.48%) |
Jun 07, 2012 | 25.53 | 25.58 | 24.58 | 25.06 | 303,171 | -0.27(-1.07%) |
Jun 06, 2012 | 24.29 | 25.37 | 24.17 | 25.33 | 296,601 | +1.26(+5.23%) |
Jun 05, 2012 | 24.13 | 24.51 | 23.89 | 24.07 | 534,222 | -0.23(-0.95%) |
Jun 04, 2012 | 24.84 | 24.91 | 23.70 | 24.30 | 626,235 | -0.49(-1.98%) |
Jun 01, 2012 | 26.02 | 26.50 | 24.67 | 24.79 | 627,056 | -1.94(-7.26%) |
May 31, 2012 | 26.54 | 27.07 | 25.96 | 26.73 | 249,481 | +0.21(+0.79%) |
May 30, 2012 | 27.22 | 27.24 | 26.19 | 26.52 | 321,434 | -1.11(-4.02%) |
May 29, 2012 | 26.76 | 27.65 | 26.33 | 27.63 | 334,891 | +1.08(+4.07%) |
May 25, 2012 | 26.85 | 26.85 | 26.32 | 26.55 | 421,128 | -0.20(-0.75%) |
May 24, 2012 | 26.83 | 26.93 | 26.38 | 26.75 | 137,981 | -0.11(-0.41%) |
May 23, 2012 | 26.25 | 26.93 | 26.04 | 26.86 | 308,030 | +0.41(+1.55%) |
May 22, 2012 | 26.39 | 27.00 | 26.13 | 26.45 | 343,349 | +0.05(+0.19%) |
May 21, 2012 | 25.56 | 26.49 | 25.38 | 26.40 | 246,699 | +0.86(+3.37%) |
May 18, 2012 | 25.34 | 25.80 | 24.95 | 25.54 | 575,867 | +0.19(+0.75%) |
May 17, 2012 | 25.82 | 25.93 | 25.24 | 25.35 | 641,946 | -0.49(-1.90%) |
May 16, 2012 | 26.02 | 26.55 | 25.81 | 25.84 | 379,003 | +0.00(+0.00%) |
May 15, 2012 | 25.86 | 26.26 | 25.43 | 25.84 | 478,371 | +0.08(+0.31%) |
May 14, 2012 | 25.81 | 26.32 | 25.56 | 25.76 | 370,852 | -0.31(-1.19%) |
May 11, 2012 | 26.23 | 26.70 | 26.02 | 26.07 | 300,125 | -0.46(-1.73%) |
May 10, 2012 | 26.24 | 26.78 | 26.09 | 26.53 | 276,069 | +0.51(+1.96%) |
May 09, 2012 | 25.38 | 26.22 | 25.08 | 26.02 | 549,280 | +0.38(+1.48%) |
May 08, 2012 | 26.49 | 26.49 | 25.46 | 25.64 | 459,811 | -1.06(-3.97%) |
May 07, 2012 | 26.76 | 27.07 | 26.50 | 26.70 | 234,864 | -0.13(-0.48%) |
May 04, 2012 | 27.51 | 27.90 | 26.76 | 26.83 | 521,543 | -0.93(-3.35%) |
May 03, 2012 | 28.42 | 28.65 | 27.51 | 27.76 | 439,774 | -0.69(-2.43%) |
May 02, 2012 | 28.10 | 28.57 | 27.81 | 28.45 | 395,871 | +0.26(+0.92%) |
May 01, 2012 | 28.53 | 29.62 | 28.08 | 28.19 | 662,954 | +0.27(+0.97%) |
Apr 30, 2012 | 28.72 | 28.75 | 27.65 | 27.92 | 349,331 | -0.76(-2.65%) |
Apr 27, 2012 | 27.85 | 28.82 | 27.70 | 28.68 | 455,314 | +0.96(+3.46%) |
Apr 26, 2012 | 27.23 | 27.78 | 26.39 | 27.72 | 634,737 | +0.49(+1.80%) |
Apr 25, 2012 | 26.26 | 27.44 | 26.12 | 27.23 | 777,075 | +1.37(+5.30%) |
Apr 24, 2012 | 26.32 | 26.35 | 25.54 | 25.86 | 812,458 | -0.49(-1.86%) |
Apr 23, 2012 | 26.08 | 26.54 | 25.49 | 26.35 | 585,616 | -0.08(-0.30%) |
Apr 20, 2012 | 26.73 | 26.89 | 26.20 | 26.43 | 599,793 | -0.08(-0.30%) |
Apr 19, 2012 | 27.38 | 27.46 | 26.50 | 26.51 | 615,871 | -0.78(-2.86%) |
Apr 18, 2012 | 27.68 | 27.84 | 27.28 | 27.29 | 371,119 | -0.47(-1.69%) |
Apr 17, 2012 | 27.78 | 28.20 | 27.71 | 27.76 | 283,741 | +0.24(+0.87%) |
Apr 16, 2012 | 27.50 | 27.97 | 26.82 | 27.52 | 284,320 | +0.13(+0.47%) |
Apr 13, 2012 | 27.55 | 27.98 | 27.12 | 27.39 | 300,055 | -0.31(-1.12%) |
Apr 12, 2012 | 27.30 | 27.79 | 27.25 | 27.70 | 203,549 | +0.37(+1.35%) |
Apr 11, 2012 | 26.74 | 27.43 | 26.57 | 27.33 | 189,224 | +0.89(+3.37%) |
Apr 10, 2012 | 26.94 | 27.00 | 26.22 | 26.44 | 520,474 | -0.64(-2.36%) |
Apr 09, 2012 | 27.24 | 27.32 | 26.65 | 27.08 | 387,917 | -0.72(-2.59%) |
Apr 05, 2012 | 28.21 | 28.35 | 27.73 | 27.80 | 350,325 | -0.45(-1.59%) |
Apr 04, 2012 | 28.22 | 28.74 | 28.05 | 28.25 | 358,676 | -0.37(-1.29%) |
Apr 03, 2012 | 27.85 | 28.90 | 27.85 | 28.62 | 705,966 | +1.33(+4.87%) |
Apr 02, 2012 | 27.05 | 27.71 | 26.89 | 27.29 | 515,328 | +0.29(+1.07%) |
Mar 30, 2012 | 27.44 | 27.45 | 26.85 | 27.00 | 302,784 | -0.20(-0.74%) |
Mar 29, 2012 | 27.00 | 27.22 | 26.65 | 27.20 | 308,164 | -0.02(-0.07%) |
Mar 28, 2012 | 27.45 | 27.55 | 26.80 | 27.22 | 140,349 | -0.19(-0.69%) |
Mar 27, 2012 | 28.31 | 28.39 | 27.39 | 27.41 | 386,690 | -0.82(-2.90%) |
Mar 26, 2012 | 26.85 | 28.24 | 26.75 | 28.23 | 320,698 | +1.59(+5.97%) |
Mar 23, 2012 | 26.66 | 26.67 | 26.00 | 26.64 | 242,975 | -0.04(-0.15%) |
Mar 22, 2012 | 26.56 | 26.82 | 26.32 | 26.68 | 267,773 | -0.13(-0.48%) |
Mar 21, 2012 | 26.81 | 27.15 | 26.69 | 26.81 | 257,755 | +0.11(+0.41%) |
Mar 20, 2012 | 26.50 | 26.91 | 26.10 | 26.70 | 217,217 | -0.01(-0.04%) |
Mar 19, 2012 | 26.54 | 26.77 | 26.11 | 26.71 | 389,704 | +0.08(+0.30%) |
Mar 16, 2012 | 27.81 | 27.81 | 26.59 | 26.63 | 592,774 | -1.18(-4.24%) |
Mar 15, 2012 | 27.20 | 27.81 | 27.02 | 27.81 | 329,936 | +0.55(+2.02%) |
Mar 14, 2012 | 27.35 | 27.75 | 27.20 | 27.26 | 219,975 | -0.18(-0.66%) |
Mar 13, 2012 | 27.21 | 27.56 | 26.81 | 27.44 | 214,062 | +0.47(+1.74%) |
Mar 12, 2012 | 27.20 | 27.20 | 26.58 | 26.97 | 265,264 | -0.23(-0.85%) |
Mar 09, 2012 | 27.09 | 27.60 | 26.89 | 27.20 | 385,177 | +0.13(+0.48%) |
Mar 08, 2012 | 26.76 | 27.13 | 26.47 | 27.07 | 316,235 | +0.56(+2.11%) |
Mar 07, 2012 | 26.31 | 26.51 | 25.73 | 26.51 | 329,705 | +0.26(+0.99%) |
Mar 06, 2012 | 26.43 | 26.50 | 26.02 | 26.25 | 346,441 | -0.47(-1.76%) |
Mar 05, 2012 | 26.51 | 26.86 | 26.08 | 26.72 | 403,812 | +0.24(+0.91%) |
Mar 02, 2012 | 26.61 | 27.49 | 26.32 | 26.48 | 911,577 | -0.03(-0.11%) |
Mar 01, 2012 | 26.21 | 27.13 | 26.07 | 26.51 | 1,001,835 | +0.58(+2.24%) |
Feb 29, 2012 | 26.30 | 26.77 | 25.76 | 25.93 | 545,481 | -0.39(-1.48%) |
Feb 28, 2012 | 25.72 | 26.38 | 25.46 | 26.32 | 560,331 | +0.67(+2.61%) |
Feb 27, 2012 | 25.45 | 25.71 | 25.10 | 25.65 | 385,248 | +0.11(+0.43%) |
Feb 24, 2012 | 24.83 | 25.88 | 24.69 | 25.54 | 660,717 | +0.52(+2.08%) |
Feb 23, 2012 | 25.20 | 25.44 | 24.79 | 25.02 | 504,098 | -0.23(-0.91%) |
Feb 22, 2012 | 25.00 | 25.36 | 24.59 | 25.25 | 309,628 | +0.13(+0.52%) |
Feb 21, 2012 | 26.09 | 26.09 | 24.74 | 25.12 | 416,808 | -0.80(-3.09%) |
Feb 17, 2012 | 26.12 | 26.12 | 25.66 | 25.92 | 288,540 | -0.15(-0.58%) |
Feb 16, 2012 | 25.39 | 26.38 | 25.39 | 26.07 | 342,226 | +0.65(+2.56%) |
Feb 15, 2012 | 26.60 | 26.70 | 25.09 | 25.42 | 501,030 | -1.08(-4.08%) |
Feb 14, 2012 | 26.86 | 27.20 | 25.53 | 26.50 | 887,741 | +1.84(+7.46%) |
Feb 13, 2012 | 24.93 | 25.32 | 24.45 | 24.66 | 497,599 | -0.02(-0.08%) |
Feb 10, 2012 | 24.36 | 24.77 | 24.22 | 24.68 | 194,071 | +0.04(+0.16%) |
Feb 09, 2012 | 24.19 | 24.67 | 24.00 | 24.64 | 214,448 | +0.45(+1.86%) |
Feb 08, 2012 | 24.65 | 24.89 | 24.00 | 24.19 | 179,805 | -0.41(-1.67%) |
Feb 07, 2012 | 24.57 | 24.80 | 24.43 | 24.60 | 317,410 | +0.07(+0.29%) |
Feb 06, 2012 | 24.30 | 24.66 | 24.24 | 24.53 | 357,871 | +0.06(+0.25%) |
Feb 03, 2012 | 24.20 | 24.85 | 24.10 | 24.47 | 389,098 | +0.72(+3.03%) |
Feb 02, 2012 | 23.35 | 24.08 | 23.29 | 23.75 | 252,755 | +0.40(+1.71%) |
Feb 01, 2012 | 23.15 | 23.65 | 23.14 | 23.35 | 267,305 | +0.44(+1.92%) |
Jan 31, 2012 | 23.43 | 23.46 | 22.82 | 22.91 | 171,532 | -0.38(-1.63%) |
Jan 30, 2012 | 23.29 | 23.48 | 23.15 | 23.29 | 192,735 | -0.11(-0.47%) |
Jan 27, 2012 | 22.87 | 23.48 | 22.87 | 23.40 | 247,638 | +0.36(+1.56%) |
Jan 26, 2012 | 23.36 | 23.49 | 22.81 | 23.04 | 185,570 | -0.12(-0.52%) |
Jan 25, 2012 | 23.15 | 23.31 | 22.80 | 23.16 | 297,208 | -0.04(-0.17%) |
Jan 24, 2012 | 23.13 | 23.50 | 23.00 | 23.20 | 343,412 | -0.02(-0.09%) |
Jan 23, 2012 | 23.32 | 23.56 | 22.69 | 23.22 | 287,673 | -0.17(-0.73%) |
Jan 20, 2012 | 23.26 | 23.58 | 23.13 | 23.39 | 208,780 | +0.12(+0.52%) |
Jan 19, 2012 | 23.62 | 23.69 | 23.16 | 23.27 | 342,187 | -0.31(-1.31%) |
Jan 18, 2012 | 22.64 | 23.73 | 22.39 | 23.58 | 351,916 | +0.95(+4.20%) |
Jan 17, 2012 | 23.03 | 23.10 | 22.51 | 22.63 | 215,288 | -0.21(-0.92%) |
Jan 13, 2012 | 22.27 | 23.31 | 22.27 | 22.84 | 258,593 | +0.43(+1.92%) |
Jan 12, 2012 | 22.56 | 22.62 | 22.13 | 22.41 | 153,275 | -0.14(-0.62%) |
Jan 11, 2012 | 22.49 | 22.62 | 22.30 | 22.55 | 107,661 | +0.02(+0.09%) |
Jan 10, 2012 | 22.82 | 22.89 | 22.45 | 22.53 | 361,526 | +0.14(+0.63%) |
Jan 09, 2012 | 21.75 | 22.59 | 21.62 | 22.39 | 318,995 | +0.82(+3.80%) |
Jan 06, 2012 | 21.75 | 22.09 | 21.45 | 21.57 | 423,887 | -0.09(-0.42%) |
Jan 05, 2012 | 21.24 | 21.70 | 20.59 | 21.66 | 281,491 | +0.16(+0.74%) |
Jan 04, 2012 | 21.56 | 21.84 | 21.40 | 21.50 | 280,551 | -0.06(-0.28%) |
Dec 30, 2011 | 21.40 | 21.73 | 21.36 | 21.56 | 201,024 | +0.16(+0.75%) |
Dec 29, 2011 | 21.10 | 21.47 | 20.85 | 21.40 | 133,984 | +0.41(+1.95%) |
Dec 28, 2011 | 20.97 | 21.16 | 20.86 | 20.99 | 134,166 | -0.03(-0.14%) |
Dec 27, 2011 | 20.79 | 21.05 | 20.68 | 21.02 | 98,715 | +0.14(+0.67%) |
Dec 23, 2011 | 20.72 | 20.91 | 20.63 | 20.88 | 94,802 | +0.49(+2.40%) |
Dec 21, 2011 | 19.71 | 20.50 | 19.48 | 20.39 | 246,442 | +0.57(+2.88%) |
Dec 20, 2011 | 19.51 | 19.93 | 19.40 | 19.82 | 263,798 | +0.76(+3.99%) |
Dec 19, 2011 | 20.15 | 20.15 | 19.01 | 19.06 | 230,496 | -0.90(-4.51%) |
Dec 16, 2011 | 20.14 | 20.31 | 19.79 | 19.96 | 480,323 | +0.07(+0.35%) |
Dec 15, 2011 | 20.19 | 20.30 | 19.80 | 19.89 | 245,382 | +0.09(+0.45%) |
Dec 14, 2011 | 19.85 | 20.30 | 19.60 | 19.80 | 393,173 | -0.18(-0.90%) |
Dec 13, 2011 | 21.31 | 21.33 | 19.89 | 19.98 | 301,136 | -1.18(-5.58%) |
Dec 12, 2011 | 20.71 | 21.22 | 20.71 | 21.16 | 243,990 | +0.17(+0.81%) |
Dec 09, 2011 | 20.26 | 21.11 | 20.21 | 20.99 | 613,605 | +0.80(+3.96%) |
Dec 08, 2011 | 20.44 | 20.44 | 19.92 | 20.19 | 386,391 | -0.32(-1.56%) |
Dec 07, 2011 | 20.35 | 20.65 | 19.89 | 20.51 | 299,035 | -0.06(-0.29%) |
Dec 06, 2011 | 20.54 | 20.72 | 20.45 | 20.57 | 319,253 | +0.00(+0.00%) |
Dec 05, 2011 | 20.50 | 20.75 | 20.30 | 20.57 | 468,508 | +0.33(+1.63%) |
Dec 02, 2011 | 20.00 | 20.31 | 19.87 | 20.24 | 623,801 | +0.46(+2.33%) |
Dec 01, 2011 | 19.59 | 20.02 | 19.35 | 19.78 | 400,082 | +0.06(+0.30%) |
Nov 30, 2011 | 19.25 | 19.76 | 19.12 | 19.72 | 578,173 | +0.77(+4.06%) |
Nov 29, 2011 | 18.88 | 19.15 | 18.60 | 18.95 | 291,652 | +0.06(+0.32%) |
Nov 28, 2011 | 19.02 | 19.24 | 18.61 | 18.89 | 345,874 | +0.67(+3.68%) |
Nov 25, 2011 | 18.10 | 18.49 | 17.84 | 18.22 | 225,238 | +0.00(+0.00%) |
Nov 23, 2011 | 18.61 | 18.73 | 18.16 | 18.22 | 284,877 | -0.67(-3.55%) |
Nov 22, 2011 | 18.90 | 19.11 | 18.70 | 18.89 | 226,467 | -0.02(-0.11%) |
Nov 21, 2011 | 18.68 | 19.06 | 18.49 | 18.91 | 275,129 | -0.14(-0.73%) |
Nov 18, 2011 | 18.81 | 19.15 | 18.56 | 19.05 | 337,243 | +0.31(+1.65%) |
Nov 17, 2011 | 18.88 | 19.13 | 18.57 | 18.74 | 407,336 | -0.14(-0.74%) |
Nov 16, 2011 | 18.90 | 19.24 | 18.74 | 18.88 | 520,175 | -0.31(-1.62%) |
Nov 15, 2011 | 18.64 | 19.27 | 18.63 | 19.19 | 863,520 | +0.40(+2.13%) |
Nov 14, 2011 | 18.80 | 18.98 | 18.56 | 18.79 | 307,273 | -0.15(-0.79%) |
Nov 11, 2011 | 18.73 | 19.00 | 18.61 | 18.94 | 305,333 | +0.48(+2.60%) |
Nov 10, 2011 | 18.18 | 18.58 | 17.80 | 18.46 | 455,418 | +0.66(+3.71%) |
Nov 09, 2011 | 17.78 | 18.34 | 17.64 | 17.80 | 387,935 | -0.50(-2.73%) |
Nov 08, 2011 | 18.61 | 18.61 | 17.85 | 18.30 | 389,517 | -0.10(-0.54%) |
Nov 07, 2011 | 18.50 | 18.60 | 17.83 | 18.40 | 331,275 | -0.12(-0.65%) |
Nov 04, 2011 | 18.41 | 18.59 | 18.03 | 18.52 | 400,327 | -0.11(-0.59%) |
Nov 03, 2011 | 18.95 | 18.97 | 17.93 | 18.63 | 540,284 | -0.17(-0.90%) |
Nov 02, 2011 | 18.70 | 19.00 | 18.49 | 18.80 | 464,078 | +0.47(+2.56%) |
Nov 01, 2011 | 17.61 | 18.65 | 17.58 | 18.33 | 604,987 | -0.32(-1.72%) |
Oct 31, 2011 | 19.01 | 19.26 | 18.65 | 18.65 | 505,911 | -0.67(-3.47%) |
Oct 28, 2011 | 19.55 | 19.67 | 18.86 | 19.32 | 553,260 | -0.21(-1.08%) |
Oct 27, 2011 | 19.86 | 20.19 | 19.39 | 19.53 | 702,088 | +0.42(+2.20%) |
Oct 26, 2011 | 20.55 | 20.72 | 18.52 | 19.11 | 802,112 | -0.69(-3.48%) |
Oct 25, 2011 | 20.43 | 20.46 | 19.71 | 19.80 | 455,820 | -0.81(-3.93%) |
Oct 24, 2011 | 19.81 | 20.70 | 19.53 | 20.61 | 591,954 | +0.96(+4.89%) |
Oct 21, 2011 | 19.82 | 20.12 | 19.43 | 19.65 | 395,189 | +0.25(+1.29%) |
Oct 20, 2011 | 19.36 | 19.60 | 18.78 | 19.40 | 293,854 | +0.05(+0.26%) |
Oct 19, 2011 | 19.48 | 19.84 | 19.18 | 19.35 | 334,084 | -0.26(-1.33%) |
Oct 18, 2011 | 18.87 | 19.77 | 18.38 | 19.61 | 459,596 | +0.68(+3.59%) |
Oct 17, 2011 | 19.18 | 19.59 | 18.83 | 18.93 | 314,963 | -0.37(-1.92%) |
Oct 14, 2011 | 19.45 | 19.56 | 18.87 | 19.30 | 221,276 | +0.21(+1.10%) |
Oct 13, 2011 | 19.30 | 19.55 | 18.82 | 19.09 | 293,955 | -0.45(-2.30%) |
Oct 12, 2011 | 19.19 | 19.75 | 18.85 | 19.54 | 337,163 | +0.47(+2.46%) |
Oct 11, 2011 | 18.68 | 19.22 | 18.23 | 19.07 | 365,694 | +0.15(+0.79%) |
Oct 10, 2011 | 18.32 | 19.15 | 18.16 | 18.92 | 323,106 | +1.06(+5.94%) |
Oct 07, 2011 | 18.45 | 18.77 | 17.66 | 17.86 | 293,663 | -0.52(-2.83%) |
Oct 06, 2011 | 18.09 | 18.39 | 17.86 | 18.38 | 320,914 | +0.65(+3.67%) |
Oct 05, 2011 | 17.54 | 18.05 | 17.02 | 17.73 | 395,002 | +0.17(+0.97%) |
Oct 04, 2011 | 15.32 | 17.64 | 15.01 | 17.56 | 637,884 | +2.04(+13.14%) |